Emerging Nepal LimitedPrice History

ENL

Investment Listed Website ↗

Rs498.3 -18.7 ▼ 3.62%

As of Fri, Oct 02 · 02:59 PM

EPS

2.70

P/E Ratio

184.56

Book Value

110.08

PBV

4.53

1Y Yield

-48.63%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

ENL price summary

Over the last year, Emerging Nepal Limited (ENL) traded between Rs 458.9 (Sep 30, 2026) and Rs 1,021 (Oct 09, 2025). It last closed at Rs 498.3 on Oct 02, 2026, down 48.63% over the period. Average daily volume: 5,445 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	542	542	497.1	498.3	-18.7	▼ 3.62%	70,786
Oct 01, 2026	490	521.7	475	517	+37	▲ 7.71%	1,54,870
Sep 30, 2026	458.9	520	458.9	480	-3	▼ 0.62%	62,449
Sep 29, 2026	471.2	516	471	483	-13	▼ 2.62%	1,24,498
Sep 28, 2026	550.1	552	496	496	-54.6	▼ 9.92%	1,11,046
Sep 24, 2026	555	566.7	550.1	550.6	-4.4	▼ 0.79%	16,057
Sep 23, 2026	531.1	570	531.1	555	-4	▼ 0.72%	28,958
Sep 22, 2026	584.8	584.8	547	559	+2	▲ 0.36%	20,881
Sep 18, 2026	557.5	557.8	541	557	0	• 0.00%	20,328
Sep 17, 2026	568	568	544	557	+3	▲ 0.54%	26,898
Sep 16, 2026	574	574	548	554	-20	▼ 3.48%	32,485
Sep 15, 2026	580	606	560	574	+3	▲ 0.53%	49,688
Sep 14, 2026	595	598	570.4	571	-22.9	▼ 3.86%	18,069
Sep 11, 2026	651	651	578.1	593.9	-26.1	▼ 4.21%	30,848
Sep 10, 2026	600	650	571	620	+32.1	▲ 5.46%	32,270
Sep 09, 2026	657.1	661.9	587.9	587.9	-103.7	▼ 14.99%	1,71,560
Sep 07, 2026	854	854	691.6	691.6	-122	▼ 15.00%	16,300
Sep 03, 2026	797	813.6	783	813.6	-4.2	▼ 0.51%	335
Sep 02, 2026	820	820	776	817.8	-4.2	▼ 0.51%	586
Sep 01, 2026	775.5	822	775.5	822	+38	▲ 4.85%	780
Aug 31, 2026	765	785	760	784	+20	▲ 2.62%	730
Aug 27, 2026	808.9	810	764	764	-69.9	▼ 8.38%	2,398
Aug 26, 2026	833.9	833.9	833.9	833.9	0	• 0.00%	10
Aug 25, 2026	833.9	833.9	833.9	833.9	+16	▲ 1.96%	10
Aug 24, 2026	830	830	775	817.9	-2.1	▼ 0.26%	915
Aug 21, 2026	824.6	840	814.6	820	+1.5	▲ 0.18%	345
Aug 20, 2026	798	818.5	790	818.5	+20.5	▲ 2.57%	40
Aug 19, 2026	822	822	781	798	-1	▼ 0.13%	210
Aug 18, 2026	819.6	819.6	790	799	-6	▼ 0.75%	514
Aug 17, 2026	810	820	805	805	-18.9	▼ 2.29%	370
Aug 14, 2026	805	823.9	800.1	823.9	+20.2	▲ 2.51%	220
Aug 13, 2026	821.6	829.9	798	803.7	-43.3	▼ 5.11%	320
Aug 12, 2026	800	848.7	782.1	847	+44	▲ 5.48%	1,388
Aug 11, 2026	782	803	782	803	+5.1	▲ 0.64%	70
Aug 10, 2026	786	797.9	786	797.9	-2	▼ 0.25%	451
Aug 07, 2026	791	800	785.1	799.9	+8.9	▲ 1.13%	160
Aug 06, 2026	815	815	785.7	791	-12.9	▼ 1.60%	580
Aug 05, 2026	812	812	796	803.9	-6.1	▼ 0.75%	290
Aug 04, 2026	805	815	800	810	-3	▼ 0.37%	210
Aug 03, 2026	805	824	798.4	813	-1.5	▼ 0.18%	672
Jul 31, 2026	795.1	814.5	795.1	814.5	+8.5	▲ 1.05%	330
Jul 30, 2026	814	814	796	806	+2	▲ 0.25%	410
Jul 29, 2026	805	806	801	804	-1	▼ 0.12%	315
Jul 28, 2026	801	810	801	805	-19	▼ 2.31%	340
Jul 27, 2026	845	845	824	824	-25	▼ 2.94%	309
Jul 24, 2026	855	855	828.3	849	+15	▲ 1.80%	240
Jul 23, 2026	820	834	810	834	+9	▲ 1.09%	671
Jul 22, 2026	863	863	820	825	-26.9	▼ 3.16%	1,366
Jul 21, 2026	830.1	855	830.1	851.9	+0.9	▲ 0.11%	329
Jul 20, 2026	858	858	824	851	+3	▲ 0.35%	541
Jul 17, 2026	827	848	802.3	848	+43	▲ 5.34%	828
Jul 16, 2026	817	817	770	805	+10	▲ 1.26%	764
Jul 15, 2026	784.6	799.6	784.6	795	+33	▲ 4.33%	480
Jul 14, 2026	800	800	762	762	-22	▼ 2.81%	1,295
Jul 13, 2026	776	790	770	784	-16	▼ 2.00%	185
Jul 10, 2026	785	800	784	800	-0.1	▼ 0.01%	566
Jul 09, 2026	800.2	820	777	800.1	-22.9	▼ 2.78%	780
Jul 08, 2026	840	840	790	823	+3	▲ 0.37%	2,109
Jul 07, 2026	850	850	803.6	820	-8	▼ 0.97%	869
Jul 06, 2026	820	828	811	828	-10	▼ 1.19%	440
Jul 03, 2026	845	845	820	838	+7	▲ 0.84%	465
Jul 02, 2026	815	831	801	831	+11.8	▲ 1.44%	590
Jul 01, 2026	810	844	810	819.2	-0.8	▼ 0.10%	154
Jun 30, 2026	830	830	820	820	-23.9	▼ 2.83%	230
Jun 29, 2026	824	843.9	824	843.9	-2.6	▼ 0.31%	60
Jun 26, 2026	826	847	822	846.5	-0.5	▼ 0.06%	293
Jun 25, 2026	824	870	801.1	847	-2	▼ 0.24%	2,357
Jun 24, 2026	864	864	845.4	849	-15.4	▼ 1.78%	480
Jun 23, 2026	855	867.5	855	864.4	-4.6	▼ 0.53%	336
Jun 22, 2026	865	870	858	869	-4.6	▼ 0.53%	629
Jun 19, 2026	860	873.6	860	873.6	-1	▼ 0.11%	315
Jun 18, 2026	865	878	865	874.6	-4.1	▼ 0.47%	319
Jun 17, 2026	870	878.7	857.2	878.7	+2.2	▲ 0.25%	321
Jun 16, 2026	873	876.5	860	876.5	+2.9	▲ 0.33%	600
Jun 15, 2026	856.5	874	856.5	873.6	-6.4	▼ 0.73%	334
Jun 12, 2026	856.1	880	856.1	880	+5	▲ 0.57%	288
Jun 11, 2026	917	917	865	875	0	• 0.00%	1,567
Jun 10, 2026	861.2	875	861.2	875	-4.9	▼ 0.56%	796
Jun 09, 2026	880	880	861.1	879.9	+1.3	▲ 0.15%	551
Jun 08, 2026	870	880	870	878.6	-1.4	▼ 0.16%	406
Jun 05, 2026	891	894	861.3	880	-4.6	▼ 0.52%	795
Jun 04, 2026	894	894	870.1	884.6	+14.6	▲ 1.68%	987
Jun 03, 2026	871.5	878.5	870	870	-20.6	▼ 2.31%	2,350
Jun 02, 2026	895	900	872	890.6	-4.4	▼ 0.49%	1,200
Jun 01, 2026	910	910	860	895	+1	▲ 0.11%	1,252
May 27, 2026	855	900	855	894	-5.9	▼ 0.66%	891
May 26, 2026	881.2	899.9	881.2	899.9	-2.1	▼ 0.23%	115
May 25, 2026	912.3	912.3	887.2	902	+4	▲ 0.45%	653
May 22, 2026	914	914	887	898	-1	▼ 0.11%	370
May 21, 2026	939	939	885	899	+4	▲ 0.45%	400
May 20, 2026	913	913	884	895	+25	▲ 2.87%	240
May 19, 2026	890	890	870	870	-20	▼ 2.25%	299
May 18, 2026	870.1	896	844.1	890	0	• 0.00%	1,516
May 15, 2026	870	920	844	890	+10	▲ 1.14%	3,111
May 14, 2026	895	920	877	880	-15	▼ 1.68%	179
May 13, 2026	904.9	904.9	890	895	-3.9	▼ 0.43%	40
May 12, 2026	924	924	885	898.9	-11.1	▼ 1.22%	636
May 11, 2026	890	912	886	910	+25	▲ 2.82%	1,590
May 08, 2026	874	895	870	885	-4	▼ 0.45%	352
May 07, 2026	890	890	875	889	-6	▼ 0.67%	1,459
May 06, 2026	920	920	869	895	+1	▲ 0.11%	274
May 05, 2026	901	901	875	894	+10	▲ 1.13%	1,221
May 04, 2026	873	889	873	884	-15.8	▼ 1.76%	1,290
Apr 30, 2026	872	899.9	872	899.8	+9.8	▲ 1.10%	111
Apr 29, 2026	880	890	870	890	-5	▼ 0.56%	884
Apr 28, 2026	898	905	890	895	-3	▼ 0.33%	658
Apr 27, 2026	898	900	885	898	0	• 0.00%	350
Apr 24, 2026	873.2	899	873.2	898	-2	▼ 0.22%	490
Apr 23, 2026	890	900	890	900	-16.8	▼ 1.83%	870
Apr 22, 2026	898	916.8	880.6	916.8	+19.8	▲ 2.21%	395
Apr 21, 2026	905	930	896.1	897	-8	▼ 0.88%	2,444
Apr 20, 2026	869.5	911	869.5	905	+32	▲ 3.67%	2,771
Apr 17, 2026	900	900	873	873	-32.5	▼ 3.59%	1,776
Apr 16, 2026	900	905.5	895	905.5	-9	▼ 0.98%	885
Apr 15, 2026	922	922	905	914.5	+9.5	▲ 1.05%	395
Apr 13, 2026	900	905	890	905	0	• 0.00%	1,196
Apr 10, 2026	910	910	904.6	905	-18	▼ 1.95%	1,781
Apr 09, 2026	911	923	895	923	+28	▲ 3.13%	712
Apr 08, 2026	888	895	876.1	895	+21	▲ 2.40%	910
Apr 07, 2026	885.1	890	870.3	874	-12	▼ 1.35%	1,394
Apr 06, 2026	884	896	880	886	+16.5	▲ 1.90%	964
Apr 05, 2026	890.9	890.9	852.6	869.5	-39.5	▼ 4.35%	3,577
Apr 02, 2026	892.2	909	892.1	909	-1	▼ 0.11%	703
Apr 01, 2026	903.1	921	902.2	910	-10	▼ 1.09%	1,741
Mar 31, 2026	902.1	922	900	920	0	• 0.00%	1,515
Mar 30, 2026	931	936	920	920	-30	▼ 3.16%	2,280
Mar 29, 2026	956	956.8	943	950	-19	▼ 1.96%	1,212
Mar 26, 2026	954.6	969	941.1	969	-5	▼ 0.51%	1,735
Mar 25, 2026	954.2	986.9	950	974	+1	▲ 0.10%	3,138
Mar 24, 2026	975.1	977	968	973	-2	▼ 0.21%	3,011
Mar 23, 2026	967	993	967	975	-1	▼ 0.10%	3,185
Mar 22, 2026	950	995	950	976	+16.3	▲ 1.70%	5,256
Mar 19, 2026	920.2	967	920.2	959.7	+30.7	▲ 3.30%	3,681
Mar 17, 2026	918	931	918	929	-6	▼ 0.64%	1,710
Mar 16, 2026	926.2	936	926.2	935	-1	▼ 0.11%	1,190
Mar 15, 2026	950	950	933.2	936	-14	▼ 1.47%	575
Mar 12, 2026	946	973	946	950	-15	▼ 1.55%	1,596
Mar 11, 2026	975	983.3	956.5	965	-6.5	▼ 0.67%	1,445
Mar 10, 2026	974.2	982	925	971.5	+16.4	▲ 1.72%	7,384
Mar 09, 2026	953.7	972.7	953.7	955.1	+20.1	▲ 2.15%	30
Mar 03, 2026	922	935	912.9	935	+28.5	▲ 3.14%	870
Mar 01, 2026	900	918	900	906.5	-7.5	▼ 0.82%	708
Feb 26, 2026	908	916.6	881.1	914	+4	▲ 0.44%	1,099
Feb 25, 2026	918	918	894.5	910	+7	▲ 0.78%	408
Feb 24, 2026	915.6	918	890	903	+3	▲ 0.33%	1,450
Feb 23, 2026	905	908	890.3	900	+1.5	▲ 0.17%	1,102
Feb 22, 2026	902	917.9	890	898.5	-18.5	▼ 2.02%	973
Feb 17, 2026	910.8	917	900.5	917	-10.8	▼ 1.16%	1,691
Feb 16, 2026	921	930	921	927.8	-4.9	▼ 0.53%	1,682
Feb 12, 2026	946.4	946.4	915	932.7	+4.7	▲ 0.51%	1,244
Feb 11, 2026	913.1	938	912	928	+5	▲ 0.54%	560
Feb 10, 2026	920	928.7	915	923	-6.9	▼ 0.74%	3,868
Feb 09, 2026	925	935	925	929.9	-10.1	▼ 1.07%	820
Feb 08, 2026	908	989.3	908	940	+20.4	▲ 2.22%	4,694
Feb 05, 2026	933	952	919.6	919.6	+4.5	▲ 0.49%	1,894
Feb 04, 2026	941	941.5	915.1	915.1	-8.9	▼ 0.96%	1,497
Feb 03, 2026	910.1	933	910	924	+9	▲ 0.98%	549
Feb 02, 2026	953	953	915	915	-20	▼ 2.14%	1,626
Feb 01, 2026	968.9	968.9	920	935	-15	▼ 1.58%	2,005
Jan 29, 2026	956.5	956.5	925.1	950	+12	▲ 1.28%	3,279
Jan 28, 2026	932.1	940	920	938	-7	▼ 0.74%	4,301
Jan 27, 2026	961	978	945	945	-34	▼ 3.47%	4,153
Jan 26, 2026	973	990	952.8	979	-13	▼ 1.31%	5,301
Jan 25, 2026	918	993	915	992	+75	▲ 8.18%	6,044
Jan 22, 2026	901.2	917	901.2	917	+6.7	▲ 0.74%	3,635
Jan 21, 2026	917.3	929.9	905.2	910.3	-10.7	▼ 1.16%	3,030
Jan 20, 2026	900.1	936.3	900.1	921	+6	▲ 0.66%	6,581
Jan 18, 2026	905	916	900.1	915	+14	▲ 1.55%	532
Jan 14, 2026	890	901.1	890	901	+8.8	▲ 0.99%	688
Jan 13, 2026	915	915	892	892.2	-7.8	▼ 0.87%	790
Jan 12, 2026	885.5	900	885.5	900	-3	▼ 0.33%	341
Jan 08, 2026	890	903	886	903	0	• 0.00%	1,070
Jan 07, 2026	900	905	888	903	-11.9	▼ 1.30%	2,342
Jan 06, 2026	919	938	905.2	914.9	+9.9	▲ 1.09%	937
Jan 05, 2026	887	918	887	905	0	• 0.00%	2,473
Jan 04, 2026	885	922	882	905	+5	▲ 0.56%	1,051
Jan 01, 2026	900	900	886	900	0	• 0.00%	80
Dec 31, 2025	886	914	886	900	-3.5	▼ 0.39%	1,396
Dec 29, 2025	888	905	888	903.5	+1.5	▲ 0.17%	1,144
Dec 28, 2025	897.7	908	886.2	902	+12	▲ 1.35%	580
Dec 24, 2025	875	890	871.1	890	+3	▲ 0.34%	228
Dec 23, 2025	885	892.6	872.5	887	0	• 0.00%	193
Dec 22, 2025	877	887	877	887	-7	▼ 0.78%	153
Dec 21, 2025	880.1	896	874	894	-2	▼ 0.22%	1,538
Dec 18, 2025	885	900	880.1	896	-1	▼ 0.11%	1,174
Dec 17, 2025	910	910	882.4	897	+2	▲ 0.22%	486
Dec 16, 2025	910	915	875.2	895	-3	▼ 0.33%	2,535
Dec 15, 2025	887.1	902	887.1	898	-7	▼ 0.77%	2,034
Dec 14, 2025	910	920	893.1	905	+1	▲ 0.11%	1,757
Dec 11, 2025	931.9	931.9	900.1	904	-14	▼ 1.53%	430
Dec 10, 2025	934.2	934.2	907	918	0	• 0.00%	669
Dec 09, 2025	900.9	921	900.6	918	+7.9	▲ 0.87%	402
Dec 08, 2025	906	929.8	900	910.1	-11.9	▼ 1.29%	1,131
Dec 07, 2025	938	938	867.1	922	-15	▼ 1.60%	1,250
Dec 03, 2025	945	945	916.1	937	+3	▲ 0.32%	453
Dec 02, 2025	920	934	905	934	+9	▲ 0.97%	885
Dec 01, 2025	910	933.3	910	925	-3.2	▼ 0.34%	843
Nov 30, 2025	940	958	908	928.2	-16.6	▼ 1.76%	912
Nov 27, 2025	915	945	915	944.8	+23.5	▲ 2.55%	5,962
Nov 26, 2025	911	939	908	921.3	+10.2	▲ 1.12%	2,371
Nov 25, 2025	911	920	910.1	911.1	-15.9	▼ 1.72%	508
Nov 24, 2025	909	928	901	927	+17	▲ 1.87%	1,866
Nov 23, 2025	895	912	895	910	+17	▲ 1.90%	1,016
Nov 20, 2025	890	894	885.1	893	+7	▲ 0.79%	922
Nov 19, 2025	908.9	908.9	885	886	-22.9	▼ 2.52%	558
Nov 18, 2025	882.2	915	882.2	908.9	+18.9	▲ 2.12%	535
Nov 17, 2025	908	908	880	890	-4	▼ 0.45%	488
Nov 16, 2025	886.1	894	886	894	-8.8	▼ 0.97%	230
Nov 13, 2025	876.5	904	876.5	902.8	+12.8	▲ 1.44%	446
Nov 12, 2025	881.1	897.6	881.1	890	-8	▼ 0.89%	925
Nov 11, 2025	885.5	903.2	885.5	898	+1.1	▲ 0.12%	669
Nov 10, 2025	909.8	909.8	885	896.9	+4.9	▲ 0.55%	1,237
Nov 09, 2025	890	918	872.2	892	-10	▼ 1.11%	3,491
Nov 06, 2025	920	920	902	902	-17	▼ 1.85%	1,332
Nov 05, 2025	901	919	900	919	+10	▲ 1.10%	429
Nov 04, 2025	921	940	906.5	909	-21	▼ 2.26%	1,539
Nov 03, 2025	923	945	918	930	+5	▲ 0.54%	1,319
Nov 02, 2025	925	943	920	925	-5	▼ 0.54%	3,019
Oct 30, 2025	913	948	901	930	0	• 0.00%	943
Oct 29, 2025	915	933	915	930	0	• 0.00%	945
Oct 28, 2025	899	935	899	930	+21.9	▲ 2.41%	2,410
Oct 26, 2025	911.4	912	894.5	908.1	-21.9	▼ 2.35%	453
Oct 19, 2025	890	930	881	930	+35.2	▲ 3.93%	1,176
Oct 16, 2025	932	950	885	894.8	-19.2	▼ 2.10%	1,535
Oct 15, 2025	960	960	898.9	914	-36	▼ 3.79%	600
Oct 14, 2025	995.5	995.5	917	950	-26	▼ 2.66%	1,925
Oct 13, 2025	889	976	870	976	+88.1	▲ 9.92%	2,861
Oct 12, 2025	975	975	866	887.9	-72.1	▼ 7.51%	4,971
Oct 09, 2025	990	1,021	926.8	960	-24	▼ 2.44%	3,852
Oct 08, 2025	950.6	988	931.7	984	+14	▲ 1.44%	1,316
Oct 07, 2025	970	970	955	970	—	—	1,445

Emerging Nepal LimitedPrice History

Price Chart

ENL price summary

Daily Prices · last 1 year

More Investment companies